Marchés français ouverture 55 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
39 073,20 +456,10 (+1,18 %) EUR/USD
1,0827 0,0000 (-0,00 %) HANG SENG
18 837,99 -357,61 (-1,86 %) Bitcoin EUR
64 128,54 -486,60 (-0,75 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:475.00
Options d’achatpour23 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523C00475000 | 2024-05-22 4:14PM EDT | 2024-05-23 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 12.50% |
| QQQ240524C00475000 | 2024-05-22 4:14PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| QQQ240528C00475000 | 2024-05-22 2:06PM EDT | 2024-05-28 | 0.07 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| QQQ240531C00475000 | 2024-05-22 4:09PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,901 | 0 | 6.25% |
| QQQ240607C00475000 | 2024-05-22 4:00PM EDT | 2024-06-07 | 0.61 | 0.00 | 0.00 | 0.00 | - | 615 | 0 | 3.13% |
| QQQ240614C00475000 | 2024-05-22 3:44PM EDT | 2024-06-14 | 1.05 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 3.13% |
| QQQ240621C00475000 | 2024-05-22 4:12PM EDT | 2024-06-21 | 1.60 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 3.13% |
| QQQ240628C00475000 | 2024-05-22 4:02PM EDT | 2024-06-28 | 2.18 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 3.13% |
| QQQ240719C00475000 | 2024-05-22 4:04PM EDT | 2024-07-19 | 4.32 | 0.00 | 0.00 | 0.00 | - | 865 | 0 | 3.13% |
| QQQ240816C00475000 | 2024-05-22 4:05PM EDT | 2024-08-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 1.56% |
| QQQ240920C00475000 | 2024-05-22 4:04PM EDT | 2024-09-20 | 11.60 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 1.56% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 1.56% |
| QQQ241018C00475000 | 2024-05-22 12:58PM EDT | 2024-10-18 | 14.14 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| QQQ241115C00475000 | 2024-05-22 3:42PM EDT | 2024-11-15 | 17.28 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 1.56% |
| QQQ241220C00475000 | 2024-05-22 2:14PM EDT | 2024-12-20 | 21.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| QQQ241231C00475000 | 2024-05-21 3:58PM EDT | 2024-12-31 | 22.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
| QQQ250321C00475000 | 2024-05-22 1:27PM EDT | 2025-03-21 | 30.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250331C00475000 | 2024-05-16 12:49PM EDT | 2025-03-31 | 29.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 0.78% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.78% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 0.78% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
Options de ventepour23 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240523P00475000 | 2024-05-15 2:13PM EDT | 2024-05-23 | 22.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240524P00475000 | 2024-05-22 4:09PM EDT | 2024-05-24 | 19.06 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240531P00475000 | 2024-05-22 9:33AM EDT | 2024-05-31 | 18.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240607P00475000 | 2024-05-20 10:03AM EDT | 2024-06-07 | 20.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240614P00475000 | 2024-05-22 3:18PM EDT | 2024-06-14 | 20.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240621P00475000 | 2024-05-22 4:14PM EDT | 2024-06-21 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00475000 | 2024-05-21 9:48AM EDT | 2024-06-28 | 22.38 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| QQQ240719P00475000 | 2024-05-22 3:44PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ240816P00475000 | 2024-05-22 3:15PM EDT | 2024-08-16 | 23.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240920P00475000 | 2024-05-22 2:13PM EDT | 2024-09-20 | 24.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 67.80% |
| QQQ241018P00475000 | 2024-05-14 9:38AM EDT | 2024-10-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00475000 | 2024-05-21 2:18PM EDT | 2024-11-15 | 27.63 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| QQQ241220P00475000 | 2024-05-21 1:06PM EDT | 2024-12-20 | 29.59 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| QQQ241231P00475000 | 2024-05-17 12:53PM EDT | 2024-12-31 | 31.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250321P00475000 | 2024-04-22 3:01PM EDT | 2025-03-21 | 57.79 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331P00475000 | 2024-05-03 3:07PM EDT | 2025-03-31 | 45.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 35.47% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
